Synnex Corp (NY: SNX )

103.18 USD -1.13 (-1.08%)
Streaming Delayed Price Updated: 11:20 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.50 23.50 22.45 22.58 58,500 -1.06(-4.48%)
Feb 25, 2005 23.50 23.71 23.40 23.64 25,700 +0.15(+0.64%)
Feb 24, 2005 23.16 23.50 22.90 23.49 17,700 +0.23(+0.99%)
Feb 23, 2005 23.92 23.92 22.93 23.26 39,900 -0.60(-2.51%)
Feb 22, 2005 24.12 24.36 23.75 23.86 58,900 -0.16(-0.67%)
Feb 18, 2005 24.43 24.45 23.83 24.02 43,300 -0.41(-1.68%)
Feb 17, 2005 24.41 24.58 24.35 24.43 47,900 +0.02(+0.08%)
Feb 16, 2005 24.38 24.63 24.34 24.41 66,500 -0.05(-0.20%)
Feb 15, 2005 24.55 24.60 24.39 24.46 36,200 +0.01(+0.04%)
Feb 14, 2005 24.45 24.60 24.25 24.45 49,100 -0.15(-0.61%)
Feb 11, 2005 23.95 24.60 23.92 24.60 82,700 +0.73(+3.06%)
Feb 10, 2005 24.15 24.20 23.86 23.87 46,200 -0.38(-1.57%)
Feb 09, 2005 24.54 24.54 24.11 24.25 30,700 -0.27(-1.10%)
Feb 08, 2005 24.45 24.54 24.37 24.52 73,400 +0.15(+0.62%)
Feb 07, 2005 23.98 24.44 23.89 24.37 87,300 +0.43(+1.80%)
Feb 04, 2005 23.47 23.94 23.36 23.94 47,900 +0.62(+2.66%)
Feb 03, 2005 23.43 23.43 23.00 23.32 79,600 -0.11(-0.47%)
Feb 02, 2005 23.45 23.50 23.32 23.43 37,200 -0.01(-0.04%)
Feb 01, 2005 22.70 23.50 22.64 23.44 53,500 +0.94(+4.18%)
Jan 31, 2005 21.71 22.67 21.70 22.50 181,100 +0.55(+2.51%)
Jan 28, 2005 22.35 22.35 21.65 21.95 56,000 -0.31(-1.39%)
Jan 27, 2005 21.74 22.30 21.65 22.26 127,000 +0.52(+2.39%)
Jan 26, 2005 21.78 21.89 21.41 21.74 71,000 -0.14(-0.64%)
Jan 25, 2005 21.21 21.98 21.21 21.88 60,200 +0.28(+1.30%)
Jan 24, 2005 22.07 22.08 21.60 21.60 182,000 -0.32(-1.46%)
Jan 21, 2005 22.10 22.11 21.89 21.92 46,500 +0.01(+0.05%)
Jan 20, 2005 22.60 22.60 21.88 21.91 72,400 -0.59(-2.62%)
Jan 19, 2005 22.30 22.79 22.30 22.50 104,800 +0.34(+1.53%)
Jan 18, 2005 21.50 23.67 21.50 22.16 312,400 -1.57(-6.62%)
Jan 14, 2005 23.25 23.74 23.25 23.73 68,600 +0.48(+2.06%)
Jan 13, 2005 23.50 23.82 22.60 23.25 147,000 +1.04(+4.68%)
Jan 12, 2005 22.26 22.26 21.82 22.21 17,400 -0.05(-0.22%)
Jan 11, 2005 22.08 22.26 21.76 22.26 72,700 +0.01(+0.04%)
Jan 10, 2005 22.50 22.50 22.20 22.25 42,800 -0.23(-1.02%)
Jan 07, 2005 21.99 22.64 21.92 22.48 81,800 +0.67(+3.07%)
Jan 06, 2005 22.00 22.00 21.23 21.81 184,200 -0.44(-1.98%)
Jan 05, 2005 23.00 23.01 22.15 22.25 150,100 -0.75(-3.26%)
Jan 04, 2005 24.07 24.09 23.00 23.00 112,400 -0.91(-3.81%)
Jan 03, 2005 24.26 24.26 23.80 23.91 173,900 -0.15(-0.62%)
Dec 31, 2004 23.85 24.21 23.80 24.06 24,900 +0.46(+1.95%)
Dec 30, 2004 23.40 23.73 23.40 23.60 64,500 +0.49(+2.12%)
Dec 29, 2004 23.00 23.25 23.00 23.11 124,300 +0.14(+0.61%)
Dec 28, 2004 22.95 23.00 22.81 22.97 17,600 -0.03(-0.13%)
Dec 27, 2004 23.00 23.00 22.88 23.00 40,200 +0.00(+0.00%)
Dec 23, 2004 22.47 23.25 22.46 23.00 30,800 +0.55(+2.45%)
Dec 22, 2004 22.10 22.50 22.10 22.45 34,500 +0.26(+1.17%)
Dec 21, 2004 22.01 22.20 22.01 22.19 28,600 +0.24(+1.09%)
Dec 20, 2004 22.10 22.20 21.80 21.95 32,500 -0.05(-0.23%)
Dec 17, 2004 21.74 22.10 21.73 22.00 54,200 +0.16(+0.73%)
Dec 16, 2004 21.76 21.99 21.75 21.84 29,900 +0.08(+0.37%)
Dec 15, 2004 20.93 21.79 20.82 21.76 38,500 +0.93(+4.46%)
Dec 14, 2004 20.90 21.10 20.78 20.83 30,300 -0.02(-0.10%)
Dec 13, 2004 20.85 20.90 20.65 20.85 38,200 +0.00(+0.00%)
Dec 10, 2004 21.50 21.50 20.77 20.85 47,000 -0.50(-2.34%)
Dec 09, 2004 21.63 21.69 21.27 21.35 44,200 -0.33(-1.52%)
Dec 08, 2004 21.65 21.86 21.35 21.68 65,000 +0.04(+0.18%)
Dec 07, 2004 21.60 22.00 21.60 21.64 64,500 +0.16(+0.74%)
Dec 06, 2004 21.90 21.90 21.36 21.48 60,600 -0.38(-1.74%)
Dec 03, 2004 21.93 22.24 21.81 21.86 66,000 +0.03(+0.14%)
Dec 02, 2004 21.60 21.89 21.51 21.83 40,600 +0.06(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.